NYSE:ZBH
Zimmer Biomet Holdings Stock Price (Quote)
$115.15
+0.710 (+0.620%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $113.75 | $123.96 | Friday, 31st May 2024 ZBH stock ended at $115.15. This is 0.620% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.24% from a day low at $113.75 to a day high of $115.16. |
90 days | $113.75 | $133.85 | |
52 weeks | $102.00 | $147.50 |
Historical Zimmer Biomet Holdings prices
Date | Open | High | Low | Close | Volume |
Jun 10, 2020 | $135.09 | $137.47 | $133.17 | $134.29 | 1 981 298 |
Jun 09, 2020 | $134.87 | $136.80 | $132.06 | $134.14 | 1 658 473 |
Jun 08, 2020 | $137.40 | $139.43 | $135.70 | $136.50 | 1 330 916 |
Jun 05, 2020 | $134.09 | $139.34 | $133.50 | $137.40 | 1 853 707 |
Jun 04, 2020 | $129.45 | $132.12 | $128.98 | $129.51 | 1 128 790 |
Jun 03, 2020 | $129.09 | $134.10 | $128.38 | $130.37 | 1 372 617 |
Jun 02, 2020 | $128.60 | $129.07 | $127.39 | $128.48 | 1 022 951 |
Jun 01, 2020 | $125.98 | $128.65 | $125.86 | $127.88 | 599 832 |
May 29, 2020 | $128.52 | $128.52 | $123.54 | $126.34 | 1 332 225 |
May 28, 2020 | $129.49 | $130.38 | $127.72 | $127.99 | 956 949 |
May 27, 2020 | $128.31 | $129.97 | $127.00 | $128.34 | 1 475 855 |
May 26, 2020 | $127.70 | $129.52 | $126.39 | $126.74 | 1 967 362 |
May 22, 2020 | $122.00 | $123.60 | $121.17 | $123.40 | 1 009 009 |
May 21, 2020 | $125.42 | $125.97 | $120.65 | $122.00 | 2 461 817 |
May 20, 2020 | $125.30 | $127.20 | $124.87 | $126.60 | 1 397 533 |
May 19, 2020 | $122.53 | $125.50 | $122.28 | $123.95 | 1 485 316 |
May 18, 2020 | $117.00 | $123.77 | $116.29 | $122.67 | 2 372 413 |
May 15, 2020 | $111.14 | $112.92 | $110.53 | $112.39 | 848 547 |
May 14, 2020 | $109.18 | $112.63 | $108.78 | $112.10 | 1 609 564 |
May 13, 2020 | $113.00 | $113.54 | $109.38 | $111.07 | 1 912 426 |
May 12, 2020 | $119.00 | $120.24 | $113.51 | $113.59 | 1 351 178 |
May 11, 2020 | $122.41 | $124.57 | $116.67 | $117.99 | 1 899 176 |
May 08, 2020 | $120.99 | $121.86 | $119.50 | $121.86 | 1 464 399 |
May 07, 2020 | $117.84 | $120.63 | $117.00 | $119.40 | 1 517 525 |
May 06, 2020 | $118.80 | $119.81 | $115.61 | $115.88 | 818 920 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ZBH stock historical prices to predict future price movements?
Trend Analysis: Examine the ZBH stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ZBH stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.